The Goldman Sachs Group, Inc. (GS.PRA)
NYSE: GS.PRA · Real-Time Price · USD · Preferred Stock
21.17
-0.02 (-0.09%)
At close: Oct 24, 2025
The Goldman Sachs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 21.34 | 21.34 | 21.15 | 21.17 | 21.17 | -1.63% | 71,877 |
| Oct 23, 2025 | 21.59 | 21.61 | 21.49 | 21.52 | 21.19 | -0.05% | 38,027 |
| Oct 22, 2025 | 21.60 | 21.63 | 21.42 | 21.53 | 21.20 | -0.32% | 47,434 |
| Oct 21, 2025 | 21.55 | 21.68 | 21.46 | 21.60 | 21.27 | 0.33% | 32,411 |
| Oct 20, 2025 | 21.29 | 21.55 | 21.29 | 21.53 | 21.20 | 1.13% | 42,730 |
| Oct 17, 2025 | 21.32 | 21.37 | 21.26 | 21.29 | 20.96 | -0.09% | 47,630 |
| Oct 16, 2025 | 21.42 | 21.48 | 21.31 | 21.31 | 20.98 | -0.23% | 52,586 |
| Oct 15, 2025 | 21.40 | 21.48 | 21.27 | 21.36 | 21.03 | 0.47% | 48,335 |
| Oct 14, 2025 | 21.47 | 21.53 | 21.21 | 21.26 | 20.93 | -1.01% | 72,348 |
| Oct 13, 2025 | 21.45 | 21.53 | 21.30 | 21.48 | 21.15 | 0.51% | 64,420 |
| Oct 10, 2025 | 21.68 | 21.80 | 21.29 | 21.37 | 21.04 | -1.43% | 34,341 |
| Oct 9, 2025 | 21.88 | 21.89 | 21.59 | 21.68 | 21.35 | -0.78% | 43,641 |
| Oct 8, 2025 | 21.82 | 21.91 | 21.73 | 21.85 | 21.51 | 0.23% | 45,959 |
| Oct 7, 2025 | 21.86 | 21.88 | 21.71 | 21.80 | 21.47 | -0.05% | 29,180 |
| Oct 6, 2025 | 21.76 | 21.83 | 21.66 | 21.81 | 21.48 | 0.05% | 45,761 |
| Oct 3, 2025 | 21.74 | 22.00 | 21.74 | 21.80 | 21.47 | 0.35% | 60,486 |
| Oct 2, 2025 | 21.55 | 21.78 | 21.36 | 21.73 | 21.39 | 1.28% | 47,844 |
| Oct 1, 2025 | 21.12 | 21.58 | 21.12 | 21.45 | 21.12 | 1.61% | 69,605 |
| Sep 30, 2025 | 21.11 | 21.14 | 20.84 | 21.11 | 20.79 | 0.19% | 161,755 |
| Sep 29, 2025 | 21.30 | 21.30 | 21.06 | 21.07 | 20.75 | -0.85% | 61,445 |
| Sep 26, 2025 | 21.36 | 21.44 | 21.24 | 21.25 | 20.92 | -0.51% | 42,156 |
| Sep 25, 2025 | 21.72 | 21.72 | 21.36 | 21.36 | 21.03 | -1.50% | 65,452 |
| Sep 24, 2025 | 21.60 | 21.75 | 21.55 | 21.69 | 21.35 | 0.16% | 33,894 |
| Sep 23, 2025 | 21.67 | 21.75 | 21.57 | 21.65 | 21.32 | -0.09% | 17,431 |
| Sep 22, 2025 | 21.70 | 21.75 | 21.61 | 21.67 | 21.34 | -0.14% | 52,979 |
| Sep 19, 2025 | 21.85 | 21.85 | 21.70 | 21.70 | 21.37 | -0.46% | 43,268 |
| Sep 18, 2025 | 21.95 | 21.95 | 21.78 | 21.80 | 21.47 | -0.32% | 38,015 |
| Sep 17, 2025 | 22.12 | 22.14 | 21.85 | 21.87 | 21.53 | -0.50% | 73,838 |
| Sep 16, 2025 | 21.92 | 22.08 | 21.86 | 21.98 | 21.64 | 0.59% | 35,950 |
| Sep 15, 2025 | 21.91 | 22.01 | 21.84 | 21.85 | 21.51 | 0.09% | 51,852 |
| Sep 12, 2025 | 21.92 | 21.92 | 21.82 | 21.83 | 21.49 | -0.14% | 35,406 |
| Sep 11, 2025 | 21.94 | 21.95 | 21.82 | 21.86 | 21.52 | 0.14% | 61,747 |
| Sep 10, 2025 | 21.96 | 21.96 | 21.83 | 21.83 | 21.49 | -0.27% | 30,632 |
| Sep 9, 2025 | 22.00 | 22.00 | 21.85 | 21.89 | 21.55 | -0.32% | 29,633 |
| Sep 8, 2025 | 21.95 | 22.08 | 21.91 | 21.96 | 21.62 | 0.27% | 24,674 |
| Sep 5, 2025 | 21.93 | 22.00 | 21.78 | 21.90 | 21.56 | 0.55% | 21,217 |
| Sep 4, 2025 | 21.73 | 21.83 | 21.69 | 21.78 | 21.45 | 0.55% | 30,072 |
| Sep 3, 2025 | 21.75 | 21.83 | 21.60 | 21.66 | 21.33 | -0.22% | 86,795 |
| Sep 2, 2025 | 21.82 | 21.88 | 21.71 | 21.71 | 21.37 | -0.79% | 54,377 |
| Aug 29, 2025 | 21.95 | 21.98 | 21.82 | 21.88 | 21.54 | -0.18% | 61,670 |
| Aug 28, 2025 | 22.11 | 22.11 | 21.90 | 21.92 | 21.58 | -0.18% | 25,203 |
| Aug 27, 2025 | 22.07 | 22.10 | 21.96 | 21.96 | 21.62 | -0.45% | 40,029 |
| Aug 26, 2025 | 22.17 | 22.17 | 22.05 | 22.06 | 21.72 | -0.32% | 26,557 |
| Aug 25, 2025 | 22.24 | 22.32 | 22.07 | 22.13 | 21.79 | -0.23% | 50,768 |
| Aug 22, 2025 | 22.11 | 22.21 | 22.02 | 22.18 | 21.84 | 0.32% | 33,660 |
| Aug 21, 2025 | 22.03 | 22.11 | 21.95 | 22.11 | 21.77 | 0.50% | 58,307 |
| Aug 20, 2025 | 22.00 | 22.10 | 21.93 | 22.00 | 21.66 | 0.18% | 34,354 |
| Aug 19, 2025 | 21.92 | 21.98 | 21.85 | 21.96 | 21.62 | 0.41% | 44,402 |
| Aug 18, 2025 | 21.90 | 21.95 | 21.84 | 21.87 | 21.53 | -0.16% | 29,068 |
| Aug 15, 2025 | 21.95 | 21.95 | 21.75 | 21.91 | 21.57 | 0.07% | 27,555 |